Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426C00210000 | 2024-04-19 3:32PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.06 | -0.05 | -62.50% | 10 | 420 | 30.37% |
| XLK240503C00210000 | 2024-04-19 10:38AM EDT | 2024-05-03 | 0.18 | 0.00 | 1.50 | -0.16 | -47.06% | 22 | 218 | 44.82% |
| XLK240510C00210000 | 2024-04-19 1:49PM EDT | 2024-05-10 | 0.25 | 0.00 | 2.95 | -0.20 | -44.44% | 4 | 62 | 47.58% |
| XLK240517C00210000 | 2024-04-19 3:32PM EDT | 2024-05-17 | 0.37 | 0.24 | 0.73 | -0.34 | -47.89% | 500 | 2,001 | 25.32% |
| XLK240524C00210000 | 2024-04-19 3:57PM EDT | 2024-05-24 | 0.56 | 0.26 | 2.00 | -0.49 | -46.67% | 4 | 15 | 31.48% |
| XLK240531C00210000 | 2024-04-19 3:42PM EDT | 2024-05-31 | 0.74 | 0.37 | 1.50 | -0.66 | -47.14% | 7 | 14 | 25.88% |
| XLK240621C00210000 | 2024-04-19 3:24PM EDT | 2024-06-21 | 1.58 | 0.33 | 1.79 | -0.95 | -37.55% | 240 | 2,498 | 22.51% |
| XLK240719C00210000 | 2024-04-19 2:07PM EDT | 2024-07-19 | 2.70 | 2.09 | 4.90 | -1.00 | -27.03% | 59 | 1,307 | 28.98% |
| XLK240816C00210000 | 2024-04-19 2:56PM EDT | 2024-08-16 | 3.80 | 3.40 | 4.15 | -2.65 | -41.09% | 8 | 248 | 23.35% |
| XLK240920C00210000 | 2024-04-19 4:03PM EDT | 2024-09-20 | 5.10 | 5.10 | 5.80 | -1.65 | -24.44% | 263 | 3,671 | 24.32% |
| XLK241220C00210000 | 2024-04-19 11:24AM EDT | 2024-12-20 | 9.72 | 7.20 | 10.15 | -1.78 | -15.48% | 7 | 521 | 26.69% |
| XLK250117C00210000 | 2024-04-19 12:30PM EDT | 2025-01-17 | 10.00 | 8.00 | 10.75 | -1.70 | -14.53% | 18 | 1,373 | 26.22% |
| XLK250321C00210000 | 2024-04-18 9:30AM EDT | 2025-03-21 | 13.01 | 11.50 | 13.25 | -2.32 | -15.13% | 1 | 30 | 27.12% |
| XLK250620C00210000 | 2024-04-18 2:18PM EDT | 2025-06-20 | 18.20 | 13.95 | 16.60 | 0.00 | - | 1 | 197 | 28.15% |
| XLK251017C00210000 | 2024-04-10 12:18PM EDT | 2025-10-17 | 26.42 | 16.60 | 20.50 | 0.00 | - | 1 | 6 | 29.06% |
| XLK260116C00210000 | 2024-04-19 2:38PM EDT | 2026-01-16 | 21.69 | 19.00 | 23.65 | -3.31 | -13.24% | 4 | 93 | 30.01% |
| XLK260618C00210000 | 2024-04-19 10:15AM EDT | 2026-06-18 | 27.71 | 23.50 | 28.50 | -7.44 | -21.17% | 1 | 5 | 31.24% |
| XLK261218C00210000 | 2024-04-19 1:36PM EDT | 2026-12-18 | 32.00 | 28.50 | 33.50 | -5.25 | -14.09% | 1 | 161 | 32.14% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426P00210000 | 2024-04-18 10:15AM EDT | 2024-04-26 | 12.12 | 15.05 | 20.00 | 0.00 | - | 22 | 4 | 77.25% |
| XLK240503P00210000 | 2024-04-18 10:20AM EDT | 2024-05-03 | 12.31 | 15.00 | 19.95 | 0.00 | - | 1 | 24 | 54.19% |
| XLK240510P00210000 | 2024-04-12 3:18PM EDT | 2024-05-10 | 7.03 | 15.05 | 20.00 | 0.00 | - | 3 | 17 | 44.61% |
| XLK240517P00210000 | 2024-04-19 3:05PM EDT | 2024-05-17 | 18.19 | 15.05 | 20.00 | +5.04 | +38.33% | 7 | 1,157 | 38.64% |
| XLK240524P00210000 | 2024-04-17 3:04PM EDT | 2024-05-24 | 15.45 | 15.05 | 20.00 | +3.80 | +32.62% | 2 | 1 | 34.56% |
| XLK240531P00210000 | 2024-04-17 12:30PM EDT | 2024-05-31 | 11.51 | 15.15 | 20.00 | 0.00 | - | 3 | 6 | 31.54% |
| XLK240621P00210000 | 2024-04-19 3:31PM EDT | 2024-06-21 | 18.17 | 16.00 | 20.25 | +3.87 | +27.06% | 25 | 1,660 | 26.80% |
| XLK240719P00210000 | 2024-04-19 3:31PM EDT | 2024-07-19 | 17.75 | 16.00 | 20.65 | +3.59 | +25.35% | 5 | 389 | 23.63% |
| XLK240816P00210000 | 2024-04-18 10:18AM EDT | 2024-08-16 | 14.90 | 16.55 | 21.50 | 0.00 | - | 1 | 112 | 23.04% |
| XLK240920P00210000 | 2024-04-19 1:29PM EDT | 2024-09-20 | 18.50 | 17.30 | 22.00 | +3.00 | +19.35% | 8 | 2,949 | 21.44% |
| XLK241220P00210000 | 2024-04-12 1:39PM EDT | 2024-12-20 | 14.60 | 19.80 | 22.95 | 0.00 | - | 397 | 752 | 18.73% |
| XLK250117P00210000 | 2024-04-16 1:52PM EDT | 2025-01-17 | 16.60 | 20.25 | 23.70 | 0.00 | - | 47 | 122 | 19.01% |
| XLK250321P00210000 | 2024-04-02 10:00AM EDT | 2025-03-21 | 15.93 | 20.05 | 23.30 | 0.00 | - | - | 1 | 16.53% |
| XLK250620P00210000 | 2024-03-06 10:59AM EDT | 2025-06-20 | 17.30 | 16.35 | 17.55 | 0.00 | - | 1 | 284 | 4.25% |
| XLK251017P00210000 | 2024-04-04 12:37PM EDT | 2025-10-17 | 23.50 | 23.55 | 26.70 | +5.70 | +32.02% | 1 | 23 | 16.88% |
| XLK260116P00210000 | 2024-03-04 3:50PM EDT | 2026-01-16 | 17.82 | 17.00 | 22.00 | 0.00 | - | 10 | 12 | 10.56% |
| XLK260618P00210000 | 2024-03-27 3:42PM EDT | 2026-06-18 | 21.55 | 25.00 | 30.00 | 0.00 | - | 4 | 218 | 17.07% |
| XLK261218P00210000 | 2024-03-25 9:43AM EDT | 2026-12-18 | 23.00 | 27.00 | 32.00 | 0.00 | - | 1 | 7 | 17.01% |
© 2024 Yahoo. All rights reserved.